Sajodaerim Corporation (KRX:003960)
South Korea · Delayed Price · Currency is KRW 24,100
+150 (0.63%)
Oct 30, 2026, 3:30 PM KST
Sajodaerim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24,350.00 | 24,350.00 | 23,700.00 | 24,100.00 | 24,100.00 | 0.63% | 2,200 |
| Oct 29, 2026 | 24,350.00 | 24,600.00 | 23,950.00 | 23,950.00 | 23,950.00 | -1.64% | 3,182 |
| Oct 28, 2026 | 24,400.00 | 24,700.00 | 24,300.00 | 24,350.00 | 24,350.00 | -0.41% | 1,068 |
| Oct 27, 2026 | 24,400.00 | 24,550.00 | 24,150.00 | 24,450.00 | 24,450.00 | -0.20% | 1,715 |
| Oct 26, 2026 | 24,650.00 | 25,050.00 | 24,250.00 | 24,500.00 | 24,500.00 | -1.41% | 1,476 |
| Oct 23, 2026 | 25,000.00 | 25,200.00 | 24,700.00 | 24,850.00 | 24,850.00 | -1.78% | 1,385 |
| Oct 22, 2026 | 26,050.00 | 26,050.00 | 25,200.00 | 25,300.00 | 25,300.00 | -1.56% | 1,250 |
| Oct 21, 2026 | 26,000.00 | 26,450.00 | 25,700.00 | 25,700.00 | 25,700.00 | -2.47% | 4,162 |
| Oct 20, 2026 | 26,600.00 | 26,600.00 | 25,950.00 | 26,350.00 | 26,350.00 | -0.19% | 753 |
| Oct 19, 2026 | 26,000.00 | 26,450.00 | 26,000.00 | 26,400.00 | 26,400.00 | -0.75% | 842 |
| Oct 16, 2026 | 25,700.00 | 26,650.00 | 25,700.00 | 26,600.00 | 26,600.00 | 2.50% | 959 |
| Oct 15, 2026 | 26,850.00 | 26,850.00 | 25,550.00 | 25,950.00 | 25,950.00 | -4.42% | 4,471 |
| Oct 14, 2026 | 26,600.00 | 27,150.00 | 26,500.00 | 27,150.00 | 27,150.00 | 2.26% | 1,387 |
| Oct 13, 2026 | 26,700.00 | 27,000.00 | 26,150.00 | 26,550.00 | 26,550.00 | -2.21% | 6,136 |
| Oct 12, 2026 | 27,200.00 | 27,500.00 | 26,750.00 | 27,150.00 | 27,150.00 | - | 3,789 |
| Oct 8, 2026 | 27,000.00 | 27,600.00 | 27,000.00 | 27,150.00 | 27,150.00 | -0.37% | 3,280 |
| Oct 7, 2026 | 27,550.00 | 27,550.00 | 27,250.00 | 27,250.00 | 27,250.00 | -1.09% | 1,821 |
| Oct 6, 2026 | 26,900.00 | 27,550.00 | 26,850.00 | 27,550.00 | 27,550.00 | 1.29% | 2,026 |
| Oct 2, 2026 | 27,450.00 | 27,450.00 | 26,900.00 | 27,200.00 | 27,200.00 | 0.55% | 2,061 |
| Oct 1, 2026 | 27,550.00 | 27,550.00 | 26,800.00 | 27,050.00 | 27,050.00 | -1.99% | 4,974 |
| Sep 30, 2026 | 27,150.00 | 27,950.00 | 26,750.00 | 27,600.00 | 27,600.00 | 2.03% | 4,407 |
| Sep 29, 2026 | 26,900.00 | 27,200.00 | 26,850.00 | 27,050.00 | 27,050.00 | 0.37% | 1,051 |
| Sep 28, 2026 | 26,700.00 | 27,150.00 | 26,650.00 | 26,950.00 | 26,950.00 | 1.32% | 2,674 |
| Sep 23, 2026 | 26,650.00 | 26,900.00 | 26,500.00 | 26,600.00 | 26,600.00 | - | 1,399 |
| Sep 22, 2026 | 26,800.00 | 27,050.00 | 26,500.00 | 26,600.00 | 26,600.00 | -0.75% | 3,147 |
| Sep 21, 2026 | 27,100.00 | 27,250.00 | 26,750.00 | 26,800.00 | 26,800.00 | -3.42% | 6,467 |
| Sep 18, 2026 | 27,950.00 | 28,200.00 | 27,500.00 | 27,750.00 | 27,750.00 | -0.72% | 5,505 |
| Sep 17, 2026 | 27,950.00 | 28,150.00 | 27,800.00 | 27,950.00 | 27,950.00 | 0.72% | 794 |
| Sep 16, 2026 | 28,600.00 | 28,600.00 | 27,750.00 | 27,750.00 | 27,750.00 | -3.14% | 3,034 |
| Sep 15, 2026 | 28,900.00 | 29,000.00 | 28,600.00 | 28,650.00 | 28,650.00 | -1.04% | 841 |
| Sep 14, 2026 | 29,250.00 | 29,250.00 | 28,550.00 | 28,950.00 | 28,950.00 | -1.03% | 937 |
| Sep 11, 2026 | 29,100.00 | 29,250.00 | 28,800.00 | 29,250.00 | 29,250.00 | 0.52% | 1,031 |
| Sep 10, 2026 | 28,800.00 | 29,300.00 | 28,400.00 | 29,100.00 | 29,100.00 | 0.87% | 5,021 |
| Sep 9, 2026 | 29,300.00 | 29,300.00 | 28,800.00 | 28,850.00 | 28,850.00 | -1.20% | 2,018 |
| Sep 8, 2026 | 29,700.00 | 29,850.00 | 29,050.00 | 29,200.00 | 29,200.00 | -1.52% | 3,614 |
| Sep 7, 2026 | 30,750.00 | 30,750.00 | 29,600.00 | 29,650.00 | 29,650.00 | -3.73% | 4,719 |
| Sep 4, 2026 | 30,600.00 | 30,800.00 | 30,300.00 | 30,800.00 | 30,800.00 | 1.65% | 996 |
| Sep 3, 2026 | 30,650.00 | 31,000.00 | 30,150.00 | 30,300.00 | 30,300.00 | -1.30% | 1,865 |
| Sep 2, 2026 | 30,950.00 | 30,950.00 | 30,400.00 | 30,700.00 | 30,700.00 | -0.81% | 1,773 |
| Sep 1, 2026 | 30,850.00 | 31,300.00 | 30,400.00 | 30,950.00 | 30,950.00 | -0.16% | 7,462 |
| Aug 31, 2026 | 31,050.00 | 31,200.00 | 30,650.00 | 31,000.00 | 31,000.00 | - | 3,860 |
| Aug 28, 2026 | 30,900.00 | 31,100.00 | 30,350.00 | 31,000.00 | 31,000.00 | 1.97% | 149,781 |
| Aug 27, 2026 | 31,100.00 | 31,350.00 | 30,400.00 | 30,400.00 | 30,400.00 | -2.09% | 6,782 |
| Aug 26, 2026 | 30,800.00 | 31,150.00 | 30,150.00 | 31,050.00 | 31,050.00 | 2.31% | 2,921 |
| Aug 25, 2026 | 30,650.00 | 30,650.00 | 30,050.00 | 30,350.00 | 30,350.00 | -1.14% | 3,936 |
| Aug 24, 2026 | 29,400.00 | 30,750.00 | 29,400.00 | 30,700.00 | 30,700.00 | 1.66% | 3,916 |
| Aug 21, 2026 | 30,200.00 | 30,200.00 | 29,600.00 | 30,200.00 | 30,200.00 | 0.83% | 2,726 |
| Aug 20, 2026 | 30,150.00 | 30,150.00 | 29,750.00 | 29,950.00 | 29,950.00 | -0.50% | 2,291 |
| Aug 19, 2026 | 30,300.00 | 30,300.00 | 29,350.00 | 30,100.00 | 30,100.00 | -1.15% | 3,970 |
| Aug 18, 2026 | 30,800.00 | 30,900.00 | 29,500.00 | 30,450.00 | 30,450.00 | -3.79% | 11,918 |